Dark

TSLA20270115C900
TSLA Jan 15 2027 900.00 Call (TSLA270115C00900000)
option OPRA

EOD

Jun 25, 2025

23.40-13.173%(-3.55)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-25	25.50	25.50	22.14	23.40	-13.173%	108	4,657	0.000%
2025-06-24	27.40	27.40	26.80	26.95	-9.259%	195	4,670	-13.173%
2025-06-23	26.75	32.50	26.75	29.70	+27.358%	45	4,545	-21.212%
2025-06-20	24.27	24.28	23.32	23.32	-2.833%	214	4,521	+0.343%
2025-06-18	24.92	24.92	24.00	24.00	+1.480%	8	4,413	-2.500%
2025-06-17	24.70	24.70	23.65	23.65	-12.731%	37	4,413	-1.057%
2025-06-16	26.34	27.20	26.34	27.10	+3.435%	10	4,410	-13.653%
2025-06-13	24.35	28.04	24.23	26.20	+5.859%	54	4,410	-10.687%
2025-06-12	26.70	26.70	24.50	24.75	-7.477%	68	4,400	-5.455%
2025-06-11	28.10	28.10	26.75	26.75	-0.112%	7	4,402	-12.523%
2025-06-10	24.60	27.27	24.45	26.78	+21.176%	167	4,405	-12.621%
2025-06-09	17.70	22.50	17.11	22.10	+13.333%	199	4,545	+5.882%
2025-06-06	20.50	20.97	19.50	19.50	+7.202%	186	4,444	+20.000%
2025-06-05	25.65	25.65	17.00	18.19	-33.975%	379	4,389	+28.642%
2025-06-04	28.99	29.12	27.45	27.55	-11.840%	4,539	4,393	-15.064%
2025-06-03	30.55	31.78	30.50	31.25	+6.293%	13	6,465	-25.120%
2025-06-02	29.30	29.40	28.20	29.40	-5.161%	14	6,471	-20.408%
2025-05-30	34.00	35.82	31.00	31.00	-10.275%	50	6,471	-24.516%
2025-05-29	35.49	36.03	34.55	34.55	+0.145%	14	6,480	-32.272%
2025-05-28	36.44	36.44	34.50	34.50	-2.487%	174	6,481	-32.174%
2025-05-27	34.28	37.09	34.09	35.38	+15.621%	63	6,544	-33.861%
2025-05-23	29.16	31.13	29.11	30.60	-1.766%	20	6,559	-23.529%
2025-05-22	28.20	31.25	28.20	31.15	+8.916%	3,017	6,559	-24.880%
2025-05-21	31.65	32.00	28.57	28.60	-9.206%	26	4,838	-18.182%
2025-05-20	35.57	35.57	31.44	31.50	+0.159%	54	4,848	-25.714%
2025-05-19	30.55	31.55	30.00	31.45	-5.414%	194	4,859	-25.596%
2025-05-16	34.00	34.07	32.45	33.25	+6.061%	228	4,798	-29.624%
2025-05-15	30.50	32.85	29.60	31.35	-5.856%	70	4,689	-25.359%
2025-05-14	32.00	34.38	30.20	33.30	+17.254%	113	4,670	-29.730%
2025-05-13	24.20	29.30	24.20	28.40	+20.851%	129	4,625	-17.606%
2025-05-12	26.05	26.05	22.80	23.50	+13.144%	68	4,665	-0.426%
2025-05-09	19.40	22.25	19.40	20.77	+18.348%	372	4,651	+12.662%
2025-05-08	16.35	17.85	16.10	17.55	+18.421%	21	4,646	+33.333%
2025-05-07	15.15	15.15	14.25	14.82	+0.475%	16	4,644	+57.895%
2025-05-06	14.75	15.49	14.75	14.75	-7.813%	28	4,635	+58.644%
2025-05-05	16.40	16.40	15.40	16.00	-7.675%	10	4,633	+46.250%
2025-05-02	19.15	19.29	17.33	17.33	+4.713%	24	4,629	+35.026%
2025-05-01	17.10	17.70	16.55	16.55	+0.425%	15	4,625	+41.390%
2025-04-30	16.82	16.82	15.50	16.48	-9.001%	4,037	4,617	+41.990%
2025-04-29	17.40	18.11	16.43	18.11	+5.598%	25	6,711	+29.210%
2025-04-28	17.42	18.82	8.63	17.15	+5.864%	4,050	6,712	+36.443%
2025-04-25	12.25	17.45	11.85	16.20	+45.946%	116	3,271	+44.444%
2025-04-24	10.85	11.30	10.85	11.10	-2.203%	26	3,253	+110.811%
2025-04-23	10.40	11.60	10.00	11.35	+17.010%	389	3,253	+106.167%
2025-04-22	8.70	9.98	8.70	9.70	+12.791%	67	3,264	+141.237%
2025-04-21	8.70	8.70	8.15	8.60	-11.340%	80	3,261	+172.093%
2025-04-17	10.00	10.05	9.67	9.70	-3.579%	124	3,231	+141.237%
2025-04-16	11.30	11.30	10.06	10.06	-13.722%	26	3,231	+132.604%
2025-04-15	11.60	12.10	11.60	11.66	-2.833%	103	3,211	+100.686%
2025-04-14	12.06	12.06	11.80	12.00	-2.834%	32	3,168	+95.000%
2025-04-11	13.36	13.36	11.10	12.35	-3.137%	72	3,143	+89.474%
2025-04-10	13.85	14.64	11.95	12.75	-20.063%	25	3,155	+83.529%
2025-04-09	10.10	15.97	10.10	15.95	+63.590%	86	3,159	+46.708%
2025-04-08	12.15	12.60	9.50	9.75	-11.283%	60	3,155	+140.000%
2025-04-07	11.81	14.00	10.85	10.99	-17.678%	555	3,162	+112.921%
2025-04-04	16.40	16.40	13.25	13.35	-26.648%	92	3,025	+75.281%
2025-04-03	18.30	18.30	17.10	18.20	-13.002%	26	3,019	+28.571%
2025-04-02	15.31	21.00	15.31	20.92	+13.943%	12	3,019	+11.855%
2025-04-01	17.15	19.55	17.15	18.36	+11.273%	18	3,017	+27.451%
2025-03-31	15.75	16.80	14.95	16.50	-7.924%	31	3,019	+41.818%
2025-03-28	19.60	19.60	17.40	17.92	-12.414%	64	3,018	+30.580%
2025-03-27	19.25	23.45	19.25	20.46	+11.135%	62	3,017	+14.370%
2025-03-26	21.45	21.80	18.41	18.41	-17.072%	53	2,992	+27.105%
2025-03-25	20.11	22.20	18.90	22.20	+9.360%	122	2,991	+5.405%
2025-03-24	15.37	20.30	15.37	20.30	+42.958%	89	2,985	+15.271%
2025-03-21	13.45	14.20	13.45	14.20	+15.447%	68	3,001	+64.789%
2025-03-20	12.47	12.95	12.10	12.30	-5.385%	7	2,990	+90.244%
2025-03-19	12.10	13.00	11.95	13.00	+14.336%	28	2,986	+80.000%
2025-03-18	11.90	12.45	11.25	11.37	-13.864%	80	2,987	+105.805%
2025-03-17	13.95	14.06	12.85	13.20	-14.007%	1,908	2,997	+77.273%
2025-03-14	16.10	16.10	15.30	15.35	+5.862%	42	3,031	+52.443%
2025-03-13	15.00	15.00	13.90	14.50	-7.643%	44	3,016	+61.379%
2025-03-12	15.86	17.00	15.60	15.70	+12.143%	603	3,016	+49.045%
2025-03-11	12.80	14.12	11.98	14.00	+9.375%	41	2,479	+67.143%
2025-03-10	14.65	14.65	12.23	12.80	-23.536%	220	2,484	+82.813%
2025-03-07	17.00	17.05	15.50	16.74	+1.578%	116	2,386	+39.785%
2025-03-06	17.10	17.95	16.45	16.48	-13.491%	64	2,392	+41.990%
2025-03-05	17.89	19.22	17.89	19.05	+1.330%	12	2,352	+22.835%
2025-03-04	19.45	19.58	17.30	18.80	-5.051%	208	2,344	+24.468%
2025-03-03	24.00	24.00	19.80	19.80	-9.548%	54	2,341	+18.182%
2025-02-28	19.09	22.03	19.09	21.89	+9.450%	1,578	2,314	+6.898%
2025-02-27	21.07	21.60	19.54	20.00	-2.344%	963	1,728	+17.000%
2025-02-26	23.40	23.40	20.40	20.48	-7.872%	30	1,101	+14.258%
2025-02-25	26.22	26.22	21.85	22.23	-18.869%	175	1,087	+5.263%
2025-02-24	28.00	29.00	26.80	27.40	-6.739%	30	1,033	-14.599%
2025-02-21	33.50	33.52	29.35	29.38	-14.717%	144	1,029	-20.354%
2025-02-20	34.45	34.45	34.45	34.45	-8.133%	4	1,024	-32.075%
2025-02-19	38.70	38.70	36.98	37.50	+7.604%	8	1,024	-37.600%
2025-02-18	36.00	36.00	33.60	34.85	-2.107%	47	1,016	-32.855%
2025-02-14	36.45	36.45	34.63	35.60	-1.330%	92	960	-34.270%
2025-02-13	34.45	37.15	34.45	36.08	+9.799%	62	915	-35.144%
2025-02-12	29.92	33.70	29.50	32.86	+14.895%	59	915	-28.789%
2025-02-11	33.75	33.75	28.45	28.60	-17.698%	73	875	-18.182%
2025-02-10	34.50	37.10	34.00	34.75	-5.442%	87	817	-32.662%
2025-02-07	41.60	42.55	36.75	36.75	-7.197%	142	802	-36.327%
2025-02-06	40.27	40.35	39.25	39.60	-10.000%	17	791	-40.909%
2025-02-05	45.55	45.55	44.00	44.00	-8.008%	5	782	-46.818%
2025-02-04	47.80	47.83	45.00	47.83	+1.550%	35	780	-51.077%
2025-02-03	47.75	48.30	44.40	47.10	-13.100%	132	749	-50.318%
2025-01-31	57.15	58.50	54.20	54.20	+1.101%	50	756	-56.827%
2025-01-30	52.30	53.61	46.87	53.61	+10.400%	56	735	-56.351%
2025-01-29	49.00	49.40	48.00	48.56	-5.525%	35	723	-51.812%
2025-01-28	49.80	51.40	48.10	51.40	+2.390%	41	723	-54.475%
2025-01-27	53.00	53.65	49.60	50.20	-9.566%	312	709	-53.386%
2025-01-24	57.90	57.90	54.84	55.51	-2.614%	128	662	-57.845%
2025-01-23	57.00	57.35	57.00	57.00	-3.390%	152	635	-58.947%
2025-01-22	61.10	61.40	59.00	59.00	-1.420%	155	585	-60.339%
2025-01-21	66.28	66.28	56.00	59.85	-9.524%	21	467	-60.902%
2025-01-17	63.46	69.51	63.46	66.15	+11.364%	112	449	-64.626%
2025-01-16	60.00	60.00	57.40	59.40	-10.000%	47	449	-60.606%
2025-01-15	56.00	66.00	56.00	66.00	+23.711%	55	415	-64.545%
2025-01-14	60.00	62.60	53.00	53.35	-1.240%	100	397	-56.139%
2025-01-13	49.05	54.02	48.05	54.02	+0.972%	14	354	-56.683%
2025-01-10	53.05	53.50	49.35	53.50	0.000%	76	350	-56.262%
2025-01-08	54.60	55.00	51.15	53.50	+1.847%	21	323	-56.262%
2025-01-07	59.00	59.00	52.53	52.53	-9.118%	9	323	-55.454%
2025-01-06	63.79	63.95	57.28	57.80	-2.365%	48	318	-59.516%
2025-01-03	53.50	59.20	52.15	59.20	+26.496%	60	278	-60.473%
2025-01-02	50.00	50.65	45.90	46.80	-16.174%	141	280	-50.000%
2024-12-31	60.84	63.40	55.83	55.83	-8.475%	184	233	-58.087%
2024-12-30	65.00	65.00	61.00	61.00	-10.688%	173	233	-61.639%
2024-12-27	73.00	73.00	67.75	68.30	-15.250%	82	105	-65.739%
2024-12-26	78.93	81.72	78.25	80.59	+0.637%	9	96	-70.964%
2024-12-24	76.35	80.08	75.25	80.08	+19.612%	26	85	-70.779%
2024-12-23	66.35	66.95	63.50	66.95	-0.075%	8	85	-65.049%
2024-12-20	68.95	76.05	67.00	67.00	-3.305%	133	82	-65.075%
2024-12-19	75.00	75.00	66.65	69.29	-7.068%	12	24	-66.229%
2024-12-18	88.93	90.60	70.70	74.56	0.000%	26	16	-68.616%